Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quisitive Technology Solutions Inc (OP: QUISF )

0.2650 -0.0002 (-0.08%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4685 0.4839 0.4449 0.4839 110,806 +0.01(+1.87%)
Jan 30, 2023 0.4420 0.4750 0.4420 0.4750 23,250 +0.03(+7.22%)
Jan 27, 2023 0.4615 0.4615 0.4430 0.4430 45,040 -0.04(-7.71%)
Jan 26, 2023 0.4821 0.4821 0.4800 0.4800 2,923 -0.01(-2.04%)
Jan 25, 2023 0.4991 0.4991 0.4749 0.4900 12,742 -0.03(-5.61%)
Jan 24, 2023 0.5135 0.5191 0.5135 0.5191 1,410 -0.01(-2.06%)
Jan 23, 2023 0.5267 0.5341 0.5111 0.5300 29,750 -0.01(-2.57%)
Jan 20, 2023 0.5290 0.5473 0.5290 0.5440 2,681 -0.01(-1.09%)
Jan 19, 2023 0.5500 0.5500 0.5500 0.5500 2,000 +0.01(+0.92%)
Jan 18, 2023 0.5400 0.5656 0.5400 0.5450 77,702 +0.01(+2.81%)
Jan 17, 2023 0.5377 0.5400 0.5301 0.5301 3,475 -0.02(-4.09%)
Jan 13, 2023 0.5764 0.5764 0.5497 0.5527 5,966 -0.02(-4.11%)
Jan 12, 2023 0.5764 0.5764 0.5764 0.5764 10,000 -0.00(-0.12%)
Jan 11, 2023 0.5622 0.5771 0.5622 0.5771 73,000 +0.00(+0.68%)
Jan 10, 2023 0.5732 0.5732 0.5732 0.5732 4,030 +0.01(+1.69%)
Jan 09, 2023 0.6018 0.6018 0.5637 0.5637 25,156 -0.03(-4.57%)
Jan 06, 2023 0.5279 0.5917 0.5170 0.5907 52,015 +0.06(+11.28%)
Jan 05, 2023 0.5150 0.5338 0.5150 0.5308 1,460 +0.01(+1.55%)
Jan 03, 2023 0.5227 0 -0.05(-9.43%)
Dec 30, 2022 0.5633 0.5771 0.5633 0.5771 3,201 +0.03(+4.60%)
Dec 29, 2022 0.5391 0.5638 0.5391 0.5517 141,287 +0.02(+3.74%)
Dec 28, 2022 0.5455 0.5455 0.5078 0.5318 42,780 +0.03(+6.36%)
Dec 27, 2022 0.5000 0.6010 0.5000 0.5000 60,435 +0.00(+0.00%)
Dec 23, 2022 0.5036 0.5036 0.4800 0.5000 152,816 +0.03(+6.34%)
Dec 22, 2022 0.4789 0.4789 0.4631 0.4702 6,912 -0.01(-2.37%)
Dec 21, 2022 0.4520 0.4889 0.4520 0.4816 67,829 +0.04(+9.45%)
Dec 20, 2022 0.4497 0.4550 0.4327 0.4400 25,576 +0.00(+0.96%)
Dec 19, 2022 0.4861 0.4861 0.4358 0.4358 58,050 -0.03(-6.78%)
Dec 16, 2022 0.4388 0.4675 0.4345 0.4675 11,611 +0.06(+13.55%)
Dec 15, 2022 0.4000 0.4135 0.4000 0.4117 34,869 +0.00(+0.34%)
Dec 14, 2022 0.3590 0.4162 0.3590 0.4103 34,137 +0.04(+11.22%)
Dec 13, 2022 0.3700 0.3784 0.3685 0.3689 16,508 -0.01(-1.63%)
Dec 12, 2022 0.3725 0.3750 0.3706 0.3750 4,370 +0.01(+2.91%)
Dec 09, 2022 0.3650 0.3800 0.3621 0.3644 34,283 -0.01(-1.51%)
Dec 08, 2022 0.3678 0.3700 0.3596 0.3700 31,300 +0.01(+3.15%)
Dec 07, 2022 0.3530 0.3700 0.3530 0.3587 42,334 -0.00(-1.02%)
Dec 06, 2022 0.3840 0.3863 0.3541 0.3624 72,809 -0.03(-8.74%)
Dec 05, 2022 0.3664 0.3971 0.3664 0.3971 2,150 +0.01(+3.09%)
Dec 02, 2022 0.3879 0.3879 0.3852 0.3852 7,500 -0.01(-1.28%)
Dec 01, 2022 0.3790 0.3902 0.3767 0.3902 10,820 +0.01(+1.43%)
Nov 30, 2022 0.3779 0.3847 0.3700 0.3847 24,300 +0.02(+5.89%)
Nov 29, 2022 0.3633 0.3633 0.3633 0.3633 3,433 -0.01(-1.76%)
Nov 28, 2022 0.3715 0.3715 0.3480 0.3698 13,025 +0.00(+0.65%)
Nov 23, 2022 0.3674 0 -0.02(-5.02%)
Nov 22, 2022 0.3805 0.3868 0.3800 0.3868 6,867 -0.00(-0.44%)
Nov 21, 2022 0.3883 0.3895 0.3883 0.3885 2,922 +0.01(+2.21%)
Nov 18, 2022 0.3938 0.4053 0.3801 0.3801 11,450 -0.02(-4.98%)
Nov 17, 2022 0.4109 0.4337 0.4000 0.4000 18,610 -0.02(-4.17%)
Nov 16, 2022 0.4407 0.4546 0.4174 0.4174 12,500 -0.03(-7.24%)
Nov 15, 2022 0.4356 0.4581 0.4293 0.4500 17,985 +0.04(+10.62%)
Nov 14, 2022 0.4000 0.4068 0.4000 0.4068 5,500 +0.01(+1.73%)
Nov 11, 2022 0.3740 0.4057 0.3740 0.3999 15,491 -0.00(-0.03%)
Nov 10, 2022 0.4000 0.4014 0.3924 0.4000 10,275 +0.01(+1.86%)
Nov 09, 2022 0.3900 0.4014 0.3808 0.3927 91,616 -0.01(-1.78%)
Nov 08, 2022 0.4279 0.4279 0.3995 0.3998 5,059 -0.00(-0.05%)
Nov 07, 2022 0.4100 0.4260 0.4000 0.4000 53,012 +0.01(+1.99%)
Nov 04, 2022 0.3922 0.3922 0.3922 0.3922 200 +0.00(+0.98%)
Nov 03, 2022 0.3905 0.4000 0.3884 0.3884 4,224 -0.05(-12.03%)
Nov 02, 2022 0.4415 0.4415 0.4415 0.4415 10,584 +0.01(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.